SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
08 Apr 2025 05:51 PM IST
| SBICARD 24APR2025 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.39
Theta: -0.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 847.60 | 3.9 | 1.7 | 32.77 | 228 | 5 | 342 | |||
| 7 Apr | 812.05 | 2.2 | -0.25 | 36.33 | 457 | -26 | 336 | |||
| 4 Apr | 848.00 | 2.5 | -0.6 | 25.55 | 209 | -16 | 362 | |||
| 3 Apr | 850.30 | 3 | -1 | 25.70 | 246 | 21 | 378 | |||
| 2 Apr | 857.00 | 3.7 | -1.6 | 25.18 | 284 | -16 | 357 | |||
| 1 Apr | 862.10 | 5 | -5 | 25.24 | 643 | 79 | 373 | |||
| 28 Mar | 881.10 | 9.75 | -0.85 | 23.76 | 547 | 55 | 294 | |||
| 27 Mar | 870.50 | 10.9 | 0.4 | 26.71 | 75 | 17 | 239 | |||
| 26 Mar | 868.60 | 11.5 | 2.2 | 27.74 | 318 | 65 | 221 | |||
| 25 Mar | 859.20 | 9.5 | 2.55 | 28.52 | 331 | 133 | 156 | |||
| 24 Mar | 854.50 | 6.9 | -1.4 | 25.19 | 12 | 6 | 24 | |||
| 21 Mar | 857.50 | 8.3 | 0.2 | 24.67 | 19 | 16 | 18 | |||
|
|
||||||||||
| 20 Mar | 856.85 | 8.2 | 2.3 | 24.12 | 2 | 1 | 1 | |||
For Sbi Cards & Pay Ser Ltd - strike price 920 expiring on 24APR2025
Delta for 920 CE is 0.14
Historical price for 920 CE is as follows
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 3.9, which was 1.7 higher than the previous day. The implied volatity was 32.77, the open interest changed by 5 which increased total open position to 342
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 36.33, the open interest changed by -26 which decreased total open position to 336
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 2.5, which was -0.6 lower than the previous day. The implied volatity was 25.55, the open interest changed by -16 which decreased total open position to 362
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 25.70, the open interest changed by 21 which increased total open position to 378
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 3.7, which was -1.6 lower than the previous day. The implied volatity was 25.18, the open interest changed by -16 which decreased total open position to 357
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 5, which was -5 lower than the previous day. The implied volatity was 25.24, the open interest changed by 79 which increased total open position to 373
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 9.75, which was -0.85 lower than the previous day. The implied volatity was 23.76, the open interest changed by 55 which increased total open position to 294
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 10.9, which was 0.4 higher than the previous day. The implied volatity was 26.71, the open interest changed by 17 which increased total open position to 239
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 11.5, which was 2.2 higher than the previous day. The implied volatity was 27.74, the open interest changed by 65 which increased total open position to 221
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 9.5, which was 2.55 higher than the previous day. The implied volatity was 28.52, the open interest changed by 133 which increased total open position to 156
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 6.9, which was -1.4 lower than the previous day. The implied volatity was 25.19, the open interest changed by 6 which increased total open position to 24
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 8.3, which was 0.2 higher than the previous day. The implied volatity was 24.67, the open interest changed by 16 which increased total open position to 18
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 8.2, which was 2.3 higher than the previous day. The implied volatity was 24.12, the open interest changed by 1 which increased total open position to 1
| SBICARD 24APR2025 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 847.60 | 70.05 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 812.05 | 70.05 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 848.00 | 70.05 | -1.05 | 25.89 | 9 | 0 | 19 |
| 3 Apr | 850.30 | 71.1 | 13.15 | 31.06 | 2 | 0 | 18 |
| 2 Apr | 857.00 | 57.95 | 8.6 | - | 1 | 0 | 18 |
| 1 Apr | 862.10 | 49.35 | 1.05 | - | 12 | 8 | 17 |
| 28 Mar | 881.10 | 49.95 | -14.1 | 30.20 | 16 | 1 | 9 |
| 27 Mar | 870.50 | 64.05 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 868.60 | 64.05 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 859.20 | 64.05 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 854.50 | 64.05 | 0 | 0.00 | 0 | 3 | 0 |
| 21 Mar | 857.50 | 64.05 | -1.95 | 29.21 | 3 | 2 | 7 |
| 20 Mar | 856.85 | 66 | -69.8 | 30.38 | 5 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 920 expiring on 24APR2025
Delta for 920 PE is 0.00
Historical price for 920 PE is as follows
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 70.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 70.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 70.05, which was -1.05 lower than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 19
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 71.1, which was 13.15 higher than the previous day. The implied volatity was 31.06, the open interest changed by 0 which decreased total open position to 18
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 57.95, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 49.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 17
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 49.95, which was -14.1 lower than the previous day. The implied volatity was 30.20, the open interest changed by 1 which increased total open position to 9
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 64.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 64.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 64.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 64.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 64.05, which was -1.95 lower than the previous day. The implied volatity was 29.21, the open interest changed by 2 which increased total open position to 7
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 66, which was -69.8 lower than the previous day. The implied volatity was 30.38, the open interest changed by 0 which decreased total open position to 0
